Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.00 | 79.10 | 78.46 | 78.79 | 9,480,672 | -0.49(-0.61%) |
Feb 26, 2015 | 77.61 | 79.57 | 77.27 | 79.27 | 20,204,180 | +1.35(+1.74%) |
Feb 25, 2015 | 74.96 | 78.43 | 74.92 | 77.92 | 21,205,590 | +2.91(+3.87%) |
Feb 24, 2015 | 74.30 | 75.29 | 73.99 | 75.01 | 7,146,022 | +0.53(+0.71%) |
Feb 23, 2015 | 74.33 | 74.56 | 74.20 | 74.48 | 7,194,594 | +0.09(+0.13%) |
Feb 20, 2015 | 74.36 | 74.62 | 73.89 | 74.39 | 10,326,010 | +0.00(+0.00%) |
Feb 19, 2015 | 74.63 | 74.67 | 74.03 | 74.39 | 7,985,454 | -0.31(-0.41%) |
Feb 18, 2015 | 74.42 | 74.86 | 74.24 | 74.69 | 7,112,986 | +0.18(+0.24%) |
Feb 17, 2015 | 75.12 | 75.33 | 74.31 | 74.51 | 7,561,503 | -1.03(-1.36%) |
Feb 13, 2015 | 75.34 | 75.54 | 75.54 | 75.54 | 8,562,428 | +0.44(+0.59%) |
Feb 12, 2015 | 74.28 | 75.50 | 74.06 | 75.10 | 10,000,830 | +0.69(+0.93%) |
Feb 11, 2015 | 74.36 | 74.50 | 73.68 | 74.40 | 6,525,872 | +0.15(+0.20%) |
Feb 10, 2015 | 73.71 | 74.42 | 73.42 | 74.25 | 5,948,061 | +1.03(+1.40%) |
Feb 09, 2015 | 73.68 | 73.80 | 73.08 | 73.23 | 10,372,740 | -1.00(-1.35%) |
Feb 06, 2015 | 74.36 | 74.62 | 73.96 | 74.23 | 5,904,046 | -0.28(-0.37%) |
Feb 05, 2015 | 74.32 | 74.89 | 74.24 | 74.51 | 7,045,317 | +0.23(+0.31%) |
Feb 04, 2015 | 73.84 | 74.58 | 73.84 | 74.28 | 8,185,832 | +0.10(+0.14%) |
Feb 03, 2015 | 73.16 | 74.22 | 73.01 | 74.17 | 9,335,805 | +1.11(+1.52%) |
Feb 02, 2015 | 72.70 | 73.18 | 72.21 | 73.06 | 8,519,276 | +0.06(+0.08%) |
Jan 30, 2015 | 73.17 | 73.68 | 72.90 | 73.00 | 15,682,595 | -0.66(-0.89%) |
Jan 29, 2015 | 72.26 | 73.84 | 72.07 | 73.66 | 24,240,366 | +3.55(+5.06%) |
Jan 28, 2015 | 70.87 | 70.94 | 70.11 | 70.11 | 8,682,724 | -0.62(-0.88%) |
Jan 27, 2015 | 71.05 | 71.32 | 70.73 | 70.74 | 8,404,059 | -0.87(-1.21%) |
Jan 26, 2015 | 70.60 | 71.63 | 70.52 | 71.61 | 9,816,901 | +0.88(+1.24%) |
Jan 23, 2015 | 71.80 | 72.37 | 70.63 | 70.73 | 14,556,431 | -1.05(-1.46%) |
Jan 22, 2015 | 71.57 | 71.84 | 70.95 | 71.78 | 9,540,616 | +0.43(+0.61%) |
Jan 21, 2015 | 71.20 | 71.44 | 70.71 | 71.35 | 10,993,063 | -0.36(-0.51%) |
Jan 20, 2015 | 72.37 | 72.56 | 71.26 | 71.71 | 8,807,883 | -0.54(-0.75%) |
Jan 16, 2015 | 71.91 | 72.41 | 71.66 | 72.25 | 8,771,094 | +0.09(+0.12%) |
Jan 15, 2015 | 72.29 | 72.93 | 71.84 | 72.17 | 7,264,639 | -0.13(-0.17%) |
Jan 14, 2015 | 72.22 | 72.70 | 71.96 | 72.29 | 9,807,502 | -1.02(-1.39%) |
Jan 13, 2015 | 74.20 | 74.58 | 72.99 | 73.31 | 7,560,895 | -0.14(-0.19%) |
Jan 12, 2015 | 73.87 | 74.09 | 73.13 | 73.45 | 5,032,240 | -0.16(-0.21%) |
Jan 09, 2015 | 74.21 | 74.21 | 73.27 | 73.61 | 5,423,588 | -0.91(-1.22%) |
Jan 08, 2015 | 74.42 | 75.01 | 74.28 | 74.52 | 6,934,572 | +0.28(+0.37%) |
Jan 07, 2015 | 73.65 | 74.28 | 73.34 | 74.24 | 8,104,113 | +1.27(+1.74%) |
Jan 06, 2015 | 73.19 | 74.09 | 72.56 | 72.97 | 8,207,957 | +0.13(+0.18%) |
Jan 05, 2015 | 73.68 | 73.98 | 72.83 | 72.84 | 7,858,960 | -0.81(-1.10%) |
Jan 02, 2015 | 74.34 | 75.03 | 73.49 | 73.65 | 7,622,251 | -0.35(-0.47%) |
Dec 31, 2014 | 74.04 | 74.00 | 74.00 | 74.00 | 5,811,060 | -0.43(-0.58%) |
Dec 30, 2014 | 74.91 | 75.03 | 74.29 | 74.43 | 4,124,911 | -0.62(-0.83%) |
Dec 29, 2014 | 74.49 | 75.39 | 74.45 | 75.06 | 5,296,878 | +0.21(+0.27%) |
Dec 26, 2014 | 74.32 | 74.97 | 74.20 | 74.85 | 4,918,318 | +0.75(+1.01%) |
Dec 24, 2014 | 74.41 | 74.10 | 74.10 | 74.10 | 2,190,179 | -0.31(-0.41%) |
Dec 23, 2014 | 74.52 | 74.88 | 74.24 | 74.41 | 4,553,694 | +0.26(+0.35%) |
Dec 22, 2014 | 73.62 | 74.25 | 73.47 | 74.15 | 6,761,705 | +0.53(+0.72%) |
Dec 19, 2014 | 73.85 | 74.49 | 73.41 | 73.62 | 13,022,214 | -0.36(-0.48%) |
Dec 18, 2014 | 72.88 | 74.03 | 72.38 | 73.98 | 14,265,823 | +1.60(+2.20%) |
Dec 17, 2014 | 70.23 | 72.70 | 69.89 | 72.38 | 17,711,442 | +2.31(+3.30%) |
Dec 16, 2014 | 69.55 | 71.67 | 69.20 | 70.07 | 19,126,274 | +0.21(+0.29%) |
Dec 15, 2014 | 71.84 | 71.95 | 69.70 | 69.86 | 12,759,031 | -1.71(-2.38%) |
Dec 12, 2014 | 71.60 | 72.17 | 71.42 | 71.57 | 11,012,000 | -0.28(-0.38%) |
Dec 11, 2014 | 71.15 | 71.99 | 71.09 | 71.84 | 11,360,772 | +0.77(+1.08%) |
Dec 10, 2014 | 71.90 | 72.10 | 70.69 | 71.08 | 15,220,007 | -1.07(-1.49%) |
Dec 09, 2014 | 72.10 | 72.66 | 71.88 | 72.15 | 12,691,600 | -0.99(-1.35%) |
Dec 08, 2014 | 73.77 | 77.00 | 72.84 | 73.14 | 14,928,777 | -2.92(-3.84%) |
Dec 05, 2014 | 75.64 | 76.30 | 75.54 | 76.06 | 7,862,341 | +0.51(+0.68%) |
Dec 04, 2014 | 75.33 | 75.81 | 75.14 | 75.55 | 6,527,776 | +0.13(+0.17%) |
Dec 03, 2014 | 74.87 | 75.47 | 74.85 | 75.42 | 6,741,394 | +0.31(+0.41%) |
Dec 02, 2014 | 75.19 | 76.61 | 74.84 | 75.11 | 13,147,921 | -0.53(-0.70%) |